Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.260 | 1.260 | 1.210 | 1.240 | 37,472 | +0.02(+1.64%) |
Apr 29, 2024 | 1.270 | 1.270 | 1.210 | 1.220 | 37,191 | -0.02(-1.21%) |
Apr 26, 2024 | 1.240 | 1.240 | 1.210 | 1.235 | 13,931 | -0.02(-1.98%) |
Apr 25, 2024 | 1.230 | 1.260 | 1.230 | 1.260 | 15,737 | +0.00(+0.00%) |
Apr 24, 2024 | 1.280 | 1.280 | 1.255 | 1.260 | 7,101 | -0.02(-1.56%) |
Apr 23, 2024 | 1.250 | 1.290 | 1.240 | 1.280 | 36,906 | -0.01(-0.78%) |
Apr 22, 2024 | 1.270 | 1.300 | 1.240 | 1.290 | 48,595 | +0.04(+3.20%) |
Apr 19, 2024 | 1.250 | 1.250 | 1.210 | 1.250 | 47,678 | +0.00(+0.00%) |
Apr 18, 2024 | 1.220 | 1.260 | 1.200 | 1.250 | 45,441 | +0.04(+3.31%) |
Apr 17, 2024 | 1.230 | 1.230 | 1.180 | 1.210 | 38,236 | -0.04(-3.20%) |
Apr 16, 2024 | 1.260 | 1.260 | 1.210 | 1.250 | 46,841 | +0.00(+0.00%) |
Apr 15, 2024 | 1.240 | 1.260 | 1.180 | 1.250 | 41,030 | +0.02(+1.63%) |
Apr 12, 2024 | 1.250 | 1.260 | 1.230 | 1.230 | 11,410 | -0.01(-0.81%) |
Apr 11, 2024 | 1.200 | 1.260 | 1.180 | 1.240 | 41,606 | +0.01(+0.81%) |
Apr 10, 2024 | 1.240 | 1.270 | 1.150 | 1.230 | 399,997 | -0.04(-3.15%) |
Apr 09, 2024 | 1.440 | 1.440 | 1.210 | 1.270 | 811,697 | -0.14(-9.93%) |
Apr 08, 2024 | 1.420 | 1.450 | 1.325 | 1.410 | 858,646 | +0.01(+0.71%) |
Apr 05, 2024 | 1.310 | 1.520 | 1.230 | 1.400 | 2,317,442 | -0.11(-7.28%) |
Apr 04, 2024 | 1.530 | 1.530 | 1.478 | 1.510 | 49,603 | -0.04(-2.58%) |
Apr 03, 2024 | 1.490 | 1.550 | 1.450 | 1.550 | 95,231 | +0.06(+4.03%) |
Apr 02, 2024 | 1.450 | 1.490 | 1.430 | 1.490 | 62,745 | +0.02(+1.36%) |
Apr 01, 2024 | 1.440 | 1.470 | 1.400 | 1.470 | 46,988 | +0.04(+2.80%) |
Mar 28, 2024 | 1.470 | 1.480 | 1.430 | 1.430 | 24,456 | -0.01(-0.69%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.400 | 1.440 | 30,255 | -0.01(-0.69%) |
Mar 26, 2024 | 1.500 | 1.500 | 1.410 | 1.450 | 43,583 | +0.01(+0.69%) |
Mar 25, 2024 | 1.440 | 1.520 | 1.420 | 1.440 | 104,029 | +0.06(+4.35%) |
Mar 22, 2024 | 1.350 | 1.380 | 1.320 | 1.380 | 86,795 | +0.03(+2.22%) |
Mar 21, 2024 | 1.360 | 1.445 | 1.350 | 1.350 | 54,421 | +0.00(+0.00%) |
Mar 20, 2024 | 1.370 | 1.420 | 1.330 | 1.350 | 67,186 | -0.03(-2.17%) |
Mar 19, 2024 | 1.360 | 1.440 | 1.360 | 1.380 | 25,242 | +0.00(+0.00%) |
Mar 18, 2024 | 1.540 | 1.540 | 1.360 | 1.380 | 49,136 | -0.09(-6.12%) |
Mar 15, 2024 | 1.440 | 1.470 | 1.380 | 1.470 | 46,189 | +0.06(+4.26%) |
Mar 14, 2024 | 1.460 | 1.475 | 1.350 | 1.410 | 108,819 | -0.06(-4.08%) |
Mar 13, 2024 | 1.480 | 1.510 | 1.460 | 1.470 | 25,231 | -0.03(-2.00%) |
Mar 12, 2024 | 1.490 | 1.540 | 1.450 | 1.500 | 44,997 | -0.02(-1.32%) |
Mar 11, 2024 | 1.480 | 1.520 | 1.430 | 1.520 | 76,272 | +0.04(+2.70%) |
Mar 08, 2024 | 1.500 | 1.520 | 1.440 | 1.480 | 24,597 | -0.02(-1.33%) |
Mar 07, 2024 | 1.490 | 1.525 | 1.460 | 1.500 | 42,990 | -0.03(-1.96%) |
Mar 06, 2024 | 1.440 | 1.590 | 1.430 | 1.530 | 84,156 | +0.09(+6.25%) |
Mar 05, 2024 | 1.520 | 1.559 | 1.420 | 1.440 | 73,301 | -0.11(-7.10%) |
Mar 04, 2024 | 1.600 | 1.623 | 1.533 | 1.550 | 176,357 | -0.03(-1.90%) |
Mar 01, 2024 | 1.900 | 1.930 | 1.530 | 1.580 | 602,015 | +0.04(+2.60%) |
Feb 29, 2024 | 1.530 | 1.650 | 1.530 | 1.540 | 54,112 | +0.02(+0.98%) |
Feb 28, 2024 | 1.540 | 1.610 | 1.460 | 1.525 | 37,993 | -0.06(-3.48%) |
Feb 27, 2024 | 1.510 | 1.630 | 1.496 | 1.580 | 46,400 | +0.05(+3.27%) |
Feb 26, 2024 | 1.600 | 1.630 | 1.430 | 1.530 | 47,927 | -0.05(-3.16%) |
Feb 23, 2024 | 1.470 | 1.580 | 1.460 | 1.580 | 51,715 | +0.11(+7.48%) |
Feb 22, 2024 | 1.420 | 1.510 | 1.420 | 1.470 | 50,527 | +0.01(+0.68%) |
Feb 21, 2024 | 1.500 | 1.540 | 1.460 | 1.460 | 23,550 | -0.03(-2.01%) |
Feb 20, 2024 | 1.470 | 1.560 | 1.430 | 1.490 | 27,338 | +0.01(+0.68%) |
Feb 16, 2024 | 1.550 | 1.644 | 1.420 | 1.480 | 118,708 | -0.09(-5.73%) |
Feb 15, 2024 | 1.610 | 1.620 | 1.550 | 1.570 | 28,768 | -0.05(-3.09%) |
Feb 14, 2024 | 1.630 | 1.690 | 1.560 | 1.620 | 51,768 | +0.04(+2.53%) |
Feb 13, 2024 | 1.630 | 1.680 | 1.550 | 1.580 | 70,986 | -0.07(-4.24%) |
Feb 12, 2024 | 1.800 | 1.879 | 1.550 | 1.650 | 309,383 | -0.20(-10.81%) |
Feb 09, 2024 | 1.980 | 2.030 | 1.690 | 1.850 | 306,180 | -0.14(-7.04%) |
Feb 08, 2024 | 2.030 | 2.030 | 1.942 | 1.990 | 63,993 | -0.03(-1.49%) |
Feb 07, 2024 | 2.000 | 2.060 | 1.930 | 2.020 | 75,066 | +0.00(+0.00%) |
Feb 06, 2024 | 2.190 | 2.190 | 2.020 | 2.020 | 112,535 | -0.06(-2.88%) |
Feb 05, 2024 | 2.140 | 2.210 | 2.060 | 2.080 | 81,782 | -0.04(-1.89%) |
Feb 02, 2024 | 2.100 | 2.140 | 2.030 | 2.120 | 69,463 | +0.01(+0.47%) |